Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.01 | 51.20 | 50.74 | 50.81 | 3,511,057 | +0.49(+0.97%) |
Sep 27, 2019 | 51.53 | 51.68 | 50.01 | 50.32 | 6,060,780 | -1.12(-2.18%) |
Sep 26, 2019 | 51.62 | 51.75 | 51.35 | 51.45 | 3,448,213 | -0.36(-0.70%) |
Sep 25, 2019 | 51.36 | 51.86 | 51.17 | 51.81 | 2,908,736 | +0.30(+0.58%) |
Sep 24, 2019 | 52.35 | 52.35 | 51.46 | 51.51 | 7,724,865 | -0.89(-1.69%) |
Sep 23, 2019 | 52.40 | 52.49 | 52.21 | 52.40 | 2,028,649 | -0.34(-0.64%) |
Sep 20, 2019 | 53.09 | 53.22 | 52.50 | 52.73 | 4,576,460 | -0.30(-0.56%) |
Sep 19, 2019 | 53.21 | 53.46 | 52.97 | 53.03 | 5,666,808 | -0.21(-0.39%) |
Sep 18, 2019 | 53.39 | 53.40 | 52.86 | 53.24 | 2,870,242 | -0.26(-0.49%) |
Sep 17, 2019 | 53.04 | 53.54 | 53.01 | 53.50 | 2,626,305 | -0.13(-0.24%) |
Sep 16, 2019 | 53.69 | 53.79 | 53.44 | 53.63 | 2,519,590 | -0.57(-1.05%) |
Sep 13, 2019 | 54.16 | 54.31 | 54.10 | 54.20 | 3,132,755 | +0.40(+0.74%) |
Sep 12, 2019 | 53.76 | 54.21 | 53.50 | 53.80 | 6,097,572 | +0.40(+0.75%) |
Sep 11, 2019 | 53.20 | 53.52 | 52.99 | 53.40 | 5,702,044 | +0.53(+1.01%) |
Sep 10, 2019 | 52.99 | 53.05 | 52.62 | 52.87 | 3,618,669 | -0.21(-0.39%) |
Sep 09, 2019 | 52.93 | 53.16 | 52.83 | 53.08 | 5,082,155 | +0.27(+0.51%) |
Sep 06, 2019 | 52.95 | 52.98 | 52.76 | 52.81 | 2,074,781 | +0.03(+0.05%) |
Sep 05, 2019 | 52.55 | 52.86 | 52.55 | 52.78 | 6,509,514 | +0.93(+1.80%) |
Sep 04, 2019 | 51.89 | 51.99 | 51.75 | 51.85 | 3,579,916 | +0.90(+1.76%) |
Sep 03, 2019 | 50.91 | 51.08 | 50.81 | 50.95 | 2,141,833 | -0.17(-0.34%) |
Aug 30, 2019 | 51.20 | 51.20 | 50.80 | 51.12 | 2,118,928 | +0.16(+0.32%) |
Aug 29, 2019 | 50.84 | 51.14 | 50.70 | 50.96 | 1,930,177 | +0.57(+1.13%) |
Aug 28, 2019 | 50.03 | 50.44 | 49.89 | 50.39 | 1,566,994 | +0.10(+0.20%) |
Aug 27, 2019 | 50.60 | 50.79 | 50.29 | 50.29 | 2,413,893 | +0.14(+0.27%) |
Aug 26, 2019 | 50.23 | 50.31 | 50.01 | 50.15 | 3,781,873 | +0.53(+1.08%) |
Aug 23, 2019 | 50.55 | 50.98 | 49.53 | 49.62 | 5,852,518 | -1.21(-2.39%) |
Aug 22, 2019 | 51.12 | 51.17 | 50.59 | 50.83 | 1,678,716 | -0.55(-1.08%) |
Aug 21, 2019 | 51.61 | 51.64 | 51.24 | 51.38 | 3,613,522 | +0.35(+0.69%) |
Aug 20, 2019 | 51.22 | 51.33 | 51.01 | 51.03 | 2,250,929 | -0.08(-0.16%) |
Aug 19, 2019 | 51.30 | 51.43 | 51.00 | 51.11 | 2,581,929 | +0.94(+1.88%) |
Aug 16, 2019 | 49.70 | 50.28 | 49.62 | 50.17 | 2,099,393 | +0.94(+1.91%) |
Aug 15, 2019 | 49.37 | 49.46 | 48.93 | 49.23 | 4,031,049 | +0.69(+1.42%) |
Aug 14, 2019 | 48.76 | 48.94 | 48.47 | 48.54 | 5,958,757 | -1.43(-2.86%) |
Aug 13, 2019 | 48.90 | 50.54 | 48.79 | 49.97 | 7,063,091 | +1.01(+2.05%) |
Aug 12, 2019 | 48.91 | 49.14 | 48.72 | 48.96 | 2,948,252 | -0.52(-1.04%) |
Aug 09, 2019 | 49.66 | 49.75 | 49.20 | 49.48 | 3,022,940 | -0.70(-1.39%) |
Aug 08, 2019 | 49.90 | 50.18 | 49.66 | 50.18 | 2,924,836 | +0.66(+1.34%) |
Aug 07, 2019 | 48.79 | 49.53 | 48.55 | 49.52 | 4,998,856 | +0.43(+0.89%) |
Aug 06, 2019 | 49.37 | 49.54 | 48.86 | 49.08 | 7,708,309 | +0.63(+1.29%) |
Aug 05, 2019 | 49.15 | 49.22 | 48.13 | 48.46 | 11,543,039 | -2.28(-4.50%) |
Aug 02, 2019 | 51.26 | 51.31 | 50.66 | 50.74 | 8,218,226 | -0.60(-1.16%) |
Aug 01, 2019 | 53.22 | 53.55 | 51.23 | 51.34 | 10,543,798 | -1.64(-3.10%) |
Jul 31, 2019 | 53.44 | 53.44 | 52.26 | 52.98 | 3,701,081 | -0.58(-1.08%) |
Jul 30, 2019 | 53.58 | 53.63 | 53.37 | 53.56 | 2,570,991 | -0.41(-0.76%) |
Jul 29, 2019 | 54.11 | 54.20 | 53.79 | 53.97 | 1,271,864 | -0.33(-0.60%) |
Jul 26, 2019 | 54.32 | 54.36 | 54.12 | 54.29 | 1,745,557 | +0.11(+0.20%) |
Jul 25, 2019 | 54.56 | 54.56 | 53.98 | 54.18 | 5,576,816 | -0.31(-0.57%) |
Jul 24, 2019 | 54.16 | 54.53 | 54.16 | 54.49 | 4,244,253 | +0.35(+0.65%) |
Jul 23, 2019 | 53.80 | 54.16 | 53.75 | 54.14 | 2,451,685 | +0.60(+1.12%) |
Jul 22, 2019 | 53.68 | 53.79 | 53.49 | 53.54 | 1,431,259 | -0.22(-0.40%) |
Jul 19, 2019 | 54.24 | 54.27 | 53.76 | 53.76 | 2,443,847 | +0.00(+0.00%) |
Jul 18, 2019 | 53.55 | 53.82 | 53.42 | 53.76 | 3,678,081 | +0.07(+0.14%) |
Jul 17, 2019 | 53.89 | 54.03 | 53.67 | 53.68 | 1,396,579 | -0.14(-0.25%) |
Jul 16, 2019 | 54.03 | 54.15 | 53.81 | 53.82 | 3,520,613 | -0.05(-0.10%) |
Jul 15, 2019 | 53.70 | 53.91 | 53.55 | 53.88 | 1,083,554 | +0.50(+0.93%) |
Jul 12, 2019 | 53.32 | 53.44 | 53.23 | 53.38 | 1,962,979 | +0.24(+0.46%) |
Jul 11, 2019 | 53.46 | 53.49 | 52.96 | 53.13 | 2,720,977 | -0.25(-0.48%) |
Jul 10, 2019 | 53.74 | 53.92 | 53.32 | 53.39 | 2,256,626 | +0.14(+0.27%) |
Jul 09, 2019 | 52.93 | 53.30 | 52.84 | 53.24 | 1,766,478 | -0.14(-0.25%) |
Jul 08, 2019 | 53.57 | 53.58 | 53.27 | 53.38 | 2,610,284 | -0.67(-1.24%) |
Jul 05, 2019 | 54.26 | 54.26 | 53.91 | 54.05 | 3,736,019 | -0.67(-1.23%) |
Jul 03, 2019 | 54.66 | 54.74 | 54.52 | 54.72 | 1,088,324 | -0.20(-0.36%) |
Jul 02, 2019 | 55.01 | 55.09 | 54.76 | 54.92 | 4,937,118 | -0.05(-0.10%) |